American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 90.40 | 93.00 | 0.00 | - | 1 | 1 | 249.61% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 70.30 | 73.05 | 0.00 | - | 1 | 1 | 189.94% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 39.28 | 35.40 | 38.15 | 0.00 | - | - | 1 | 104.00% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 32.90 | 35.60 | 0.00 | - | 10 | 10 | 96.92% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 30.55 | 33.10 | 0.00 | - | 3 | 23 | 93.16% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 27.85 | 30.70 | 0.00 | - | - | 3 | 85.35% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 25.05 | 27.45 | 0.00 | - | 7 | 19 | 57.42% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 22.80 | 25.60 | 0.00 | - | 2 | 30 | 70.80% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 20.50 | 23.20 | -0.33 | -1.49% | 2 | 192 | 68.60% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 17.85 | 20.75 | 0.00 | - | 28 | 49 | 61.04% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 15.55 | 18.20 | 0.00 | - | 5 | 134 | 56.32% |
| AXP240503C00222500 | 2024-04-29 11:22AM EDT | 222.50 | 14.58 | 13.10 | 15.60 | 0.00 | - | 3 | 41 | 70.00% |
| AXP240503C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 11.26 | 10.90 | 11.90 | -2.12 | -15.84% | 20 | 261 | 43.51% |
| AXP240503C00227500 | 2024-04-30 10:23AM EDT | 227.50 | 11.12 | 8.40 | 9.30 | +1.75 | +18.68% | 1 | 56 | 34.86% |
| AXP240503C00230000 | 2024-04-30 11:55AM EDT | 230.00 | 7.01 | 6.55 | 7.20 | -0.85 | -10.81% | 2 | 460 | 33.57% |
| AXP240503C00232500 | 2024-04-30 11:55AM EDT | 232.50 | 4.97 | 4.50 | 4.75 | -1.78 | -26.37% | 3 | 172 | 25.95% |
| AXP240503C00235000 | 2024-04-30 1:16PM EDT | 235.00 | 2.90 | 2.90 | 2.98 | -2.40 | -45.28% | 60 | 433 | 24.17% |
| AXP240503C00237500 | 2024-04-30 1:14PM EDT | 237.50 | 1.65 | 1.59 | 1.64 | -1.97 | -54.42% | 500 | 750 | 22.88% |
| AXP240503C00240000 | 2024-04-30 1:32PM EDT | 240.00 | 0.72 | 0.75 | 0.81 | -1.59 | -68.83% | 757 | 1,235 | 22.46% |
| AXP240503C00242500 | 2024-04-30 12:47PM EDT | 242.50 | 0.37 | 0.28 | 0.38 | -0.90 | -70.87% | 123 | 515 | 22.80% |
| AXP240503C00245000 | 2024-04-30 12:32PM EDT | 245.00 | 0.16 | 0.13 | 0.15 | -0.55 | -77.46% | 288 | 523 | 22.75% |
| AXP240503C00247500 | 2024-04-30 1:11PM EDT | 247.50 | 0.05 | 0.05 | 0.07 | -0.33 | -86.84% | 20 | 1,753 | 23.93% |
| AXP240503C00250000 | 2024-04-30 12:47PM EDT | 250.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 14 | 339 | 26.56% |
| AXP240503C00252500 | 2024-04-30 9:30AM EDT | 252.50 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 2 | 403 | 32.03% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 120 | 35.16% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 32 | 39.84% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 116 | 166 | 38.87% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 26 | 45.31% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 105.23% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 91.70% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 274.61% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 128.13% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 118.75% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 110.16% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 152.15% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 139.84% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 127.73% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 1.76 | 0.00 | - | 2 | 42 | 137.79% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 75.00% |
| AXP240503P00195000 | 2024-04-29 11:15AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 323 | 64.06% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 98.44% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 15 | 2,039 | 80.66% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 232 | 608 | 71.88% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 396 | 52.73% |
| AXP240503P00207500 | 2024-04-30 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 119 | 50.78% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 535 | 50.00% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 85 | 44.14% |
| AXP240503P00215000 | 2024-04-30 1:36PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | -0.04 | -44.44% | 153 | 674 | 39.84% |
| AXP240503P00217500 | 2024-04-30 10:24AM EDT | 217.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 61 | 113 | 37.70% |
| AXP240503P00220000 | 2024-04-30 12:15PM EDT | 220.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 36 | 250 | 34.57% |
| AXP240503P00222500 | 2024-04-30 12:31PM EDT | 222.50 | 0.08 | 0.08 | 0.12 | -0.06 | -42.86% | 87 | 346 | 32.13% |
| AXP240503P00225000 | 2024-04-30 12:31PM EDT | 225.00 | 0.14 | 0.14 | 0.18 | -0.03 | -17.65% | 154 | 988 | 29.49% |
| AXP240503P00227500 | 2024-04-30 1:19PM EDT | 227.50 | 0.26 | 0.24 | 0.29 | +0.01 | +4.00% | 189 | 822 | 27.05% |
| AXP240503P00230000 | 2024-04-30 1:19PM EDT | 230.00 | 0.48 | 0.47 | 0.50 | +0.10 | +26.32% | 100 | 539 | 24.90% |
| AXP240503P00232500 | 2024-04-30 1:32PM EDT | 232.50 | 0.93 | 0.88 | 0.94 | +0.23 | +32.86% | 578 | 801 | 23.63% |
| AXP240503P00235000 | 2024-04-30 1:29PM EDT | 235.00 | 1.78 | 1.63 | 1.71 | +0.53 | +42.40% | 1,190 | 1,345 | 22.62% |
| AXP240503P00237500 | 2024-04-30 1:15PM EDT | 237.50 | 2.98 | 2.86 | 2.95 | +0.97 | +48.26% | 422 | 1,222 | 22.16% |
| AXP240503P00240000 | 2024-04-30 12:44PM EDT | 240.00 | 4.51 | 4.45 | 4.70 | +1.29 | +40.06% | 197 | 779 | 22.61% |
| AXP240503P00242500 | 2024-04-30 11:18AM EDT | 242.50 | 5.75 | 6.40 | 6.80 | +0.85 | +17.35% | 76 | 69 | 23.56% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 8.40 | 9.50 | 0.00 | - | 1 | 8 | 33.25% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 10.40 | 12.25 | 0.00 | - | 1 | 1 | 43.68% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 12.05 | 15.20 | 0.00 | - | - | 0 | 57.18% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 14.50 | 17.60 | 0.00 | - | - | 0 | 61.69% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 17.15 | 20.00 | 0.00 | - | - | 0 | 65.77% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 22.25 | 24.85 | 0.00 | - | - | 0 | 73.73% |
© 2024 Yahoo. All rights reserved.